ユーグレナ（29310）の株価チャート
2021/10/29～2022/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2022 |
| 03/29 | 811 | 835 | 809 | 824 | +1.98% | 1,447,800 | 916億3501万 | +8.28% | - | 4.84 |
| 03/28 | 819 | 820 | 791 | 808 | -1.7% | 1,519,900 | 898億5569万 | +6.32% | - | 4.75 |
| 03/25 | 840 | 852 | 815 | 822 | -1.56% | 2,560,900 | 914億1259万 | +8.3% | - | 4.83 |
| 03/24 | 775 | 839 | 774 | 835 | +8.58% | 3,859,800 | 928億5829万 | +10.16% | - | 4.91 |
| 03/23 | 755 | 769 | 749 | 769 | +3.64% | 1,142,300 | 855億1859万 | +1.85% | - | 4.52 |
| 03/22 | 760 | 760 | 742 | 742 | -1.59% | 775,500 | 825億1599万 | -1.85% | - | 4.36 |
| 03/18 | 759 | 763 | 751 | 754 | +0.27% | 1,089,800 | 838億5048万 | -0.26% | - | 4.43 |
| 03/17 | 756 | 766 | 749 | 752 | +0.8% | 1,093,300 | 836億2806万 | -0.4% | - | 4.42 |
| 03/16 | 755 | 756 | 743 | 746 | +0.54% | 589,900 | 829億6082万 | -1.06% | - | 4.38 |
| 03/15 | 756 | 768 | 740 | 742 | -2.62% | 896,800 | 825億1599万 | -1.59% | - | 4.36 |
| 03/14 | 740 | 766 | 740 | 762 | +2.14% | 736,600 | 847億4014万 | +1.2% | - | 4.48 |
| 03/11 | 747 | 754 | 737 | 746 | -1.19% | 657,700 | 829億6082万 | -0.8% | - | 4.38 |
| 03/10 | 757 | 763 | 748 | 755 | +2.3% | 944,700 | 839億6169万 | +0.4% | - | 4.44 |
| 03/09 | 732 | 745 | 716 | 738 | +3.36% | 1,004,700 | 820億7116万 | -1.73% | - | 4.34 |
| 03/08 | 733 | 748 | 711 | 714 | -4.55% | 1,200,300 | 794億218万 | -4.8% | - | 4.2 |
| 03/07 | 745 | 751 | 727 | 748 | -2.48% | 1,262,100 | 831億8323万 | -0.4% | - | 4.4 |
| 03/04 | 783 | 784 | 750 | 767 | -1.41% | 1,175,800 | 852億9618万 | +2.27% | - | 4.51 |
| 03/03 | 777 | 782 | 756 | 778 | +1.7% | 1,284,900 | 865億1946万 | +3.87% | - | 4.57 |
| 03/02 | 768 | 771 | 743 | 765 | -2.67% | 1,701,700 | 850億7376万 | +2.27% | - | 4.49 |
| 03/01 | 770 | 792 | 759 | 786 | +3.42% | 1,519,400 | 874億912万 | +5.22% | - | 4.62 |
| 02/28 | 731 | 761 | 731 | 760 | +4.11% | 1,014,400 | 845億1772万 | +2.29% | - | 4.47 |
| 02/25 | 713 | 733 | 713 | 730 | +1.96% | 897,100 | 811億8150万 | -1.35% | - | 4.29 |
| 02/24 | 713 | 736 | 711 | 716 | -1.1% | 1,326,200 | 796億2459万 | -2.85% | - | 4.21 |
| 02/22 | 735 | 745 | 717 | 724 | -3.98% | 1,289,700 | 805億1425万 | -1.36% | - | 4.25 |
| 02/21 | 766 | 767 | 748 | 754 | -2.84% | 984,900 | 838億5048万 | +3.01% | - | 4.43 |
| 02/18 | 795 | 795 | 773 | 776 | -3.6% | 1,711,500 | 862億9704万 | +6.45% | - | 4.56 |
| 02/17 | 804 | 819 | 790 | 805 | +2.94% | 2,273,200 | 895億2206万 | +10.88% | - | 4.73 |
| 02/16 | 793 | 801 | 765 | 782 | +1.56% | 1,473,100 | 869億6429万 | +8.46% | - | 4.59 |
| 02/15 | 768 | 825 | 762 | 770 | -0.77% | 2,864,000 | 856億2980万 | +7.24% | - | 4.52 |
| 02/14 | 727 | 780 | 726 | 776 | +3.47% | 2,497,800 | 862億9704万 | +8.68% | - | 4.56 |
| 02/10 | 739 | 754 | 734 | 750 | +2.04% | 1,248,400 | 834億565万 | +5.63% | - | 4.41 |
| 02/09 | 736 | 737 | 723 | 735 | 0% | 674,200 | 817億3754万 | +3.81% | - | 4.32 |
| 02/08 | 728 | 737 | 725 | 735 | +0.68% | 642,400 | 817億3754万 | +3.81% | - | 4.32 |
| 02/07 | 730 | 733 | 721 | 730 | 0% | 554,500 | 811億8150万 | +3.25% | - | 4.29 |
| 02/04 | 733 | 736 | 714 | 730 | -1.35% | 875,700 | 811億8150万 | +3.4% | - | 4.29 |
| 02/03 | 733 | 740 | 728 | 740 | +0.14% | 767,800 | 822億9357万 | +4.96% | - | 4.35 |
| 02/02 | 727 | 741 | 727 | 739 | +1.65% | 943,300 | 821億8237万 | +4.97% | - | 4.34 |
| 02/01 | 732 | 737 | 723 | 727 | +0.41% | 894,600 | 808億4788万 | +3.41% | - | 4.27 |
| 01/31 | 735 | 741 | 719 | 724 | -0.96% | 1,134,500 | 805億1425万 | +2.99% | - | 4.25 |
| 01/28 | 722 | 734 | 713 | 731 | +2.67% | 1,488,400 | 812億9271万 | +3.98% | - | 4.3 |
| 01/27 | 738 | 740 | 704 | 712 | -3.65% | 2,495,800 | 791億7976万 | +1.42% | - | 4.18 |
| 01/26 | 750 | 757 | 730 | 739 | -1.73% | 2,309,100 | 821億8237万 | +5.27% | - | 4.34 |
| 01/25 | 762 | 768 | 734 | 752 | +0.27% | 4,498,100 | 836億2806万 | +7.28% | - | 4.42 |
| 01/24 | 729 | 750 | 705 | 750 | +8.23% | 5,243,000 | 834億565万 | +6.99% | - | 4.41 |
| 01/21 | 679 | 693 | 663 | 693 | +1.46% | 1,429,500 | 770億6682万 | -0.86% | - | 4.07 |
| 01/20 | 665 | 689 | 665 | 683 | +6.72% | 2,612,200 | 759億5474万 | -2.43% | - | 4.01 |
| 01/19 | 656 | 662 | 639 | 640 | -3.61% | 1,324,500 | 711億7282万 | -8.83% | - | 3.76 |
| 01/18 | 658 | 668 | 653 | 664 | +0.45% | 905,500 | 738億4180万 | -5.82% | - | 3.9 |
| 01/17 | 673 | 682 | 660 | 661 | -2.94% | 1,073,600 | 735億818万 | -6.64% | - | 3.88 |
| 01/14 | 685 | 688 | 673 | 681 | -1.59% | 972,800 | 757億3233万 | -4.35% | - | 4 |
| 01/13 | 697 | 697 | 684 | 692 | -0.72% | 711,700 | 769億5561万 | -3.08% | - | 4.07 |
| 01/12 | 691 | 699 | 690 | 697 | +1.31% | 719,500 | 774億7983万 | -2.52% | - | 4.09 |
| 01/11 | 685 | 689 | 677 | 688 | +0.44% | 818,700 | 764億7937万 | -4.04% | - | 4.04 |
| 01/07 | 678 | 691 | 673 | 685 | +1.03% | 996,900 | 761億4589万 | -4.73% | - | 4.02 |
| 01/06 | 696 | 698 | 673 | 678 | -3.83% | 1,831,900 | 753億6775万 | -6.09% | - | 3.98 |
| 01/05 | 714 | 719 | 704 | 705 | -1.81% | 774,100 | 783億6912万 | -3.03% | - | 4.14 |
| 01/04 | 715 | 720 | 707 | 718 | +1.13% | 797,200 | 798億1423万 | -1.78% | - | 4.22 |
| 2021 |
| 12/30 | 702 | 712 | 696 | 710 | -0.56% | 614,900 | 789億2493万 | -3.66% | - | 3.91 |
| 12/29 | 695 | 714 | 691 | 714 | +2.29% | 1,056,800 | 793億6958万 | -4.03% | - | 3.94 |
| 12/28 | 708 | 714 | 691 | 698 | -1.69% | 1,858,800 | 775億9099万 | -7.06% | - | 3.85 |
| 12/27 | 724 | 727 | 705 | 710 | -1.8% | 1,138,300 | 789億2493万 | -6.58% | - | 3.91 |
| 12/24 | 730 | 734 | 721 | 723 | -0.96% | 657,300 | 803億7004万 | -5.98% | - | 3.99 |
| 12/23 | 740 | 744 | 727 | 730 | +0.69% | 659,600 | 811億4817万 | -6.17% | - | 4.03 |
| 12/22 | 718 | 734 | 717 | 725 | +1.97% | 857,300 | 805億9236万 | -7.88% | - | 4 |
| 12/21 | 711 | 719 | 706 | 711 | +0.85% | 855,700 | 790億3610万 | -10.68% | - | 3.92 |
| 12/20 | 720 | 724 | 704 | 705 | -2.22% | 1,001,700 | 783億6912万 | -12.31% | - | 3.89 |
| 12/17 | 720 | 732 | 715 | 721 | -1.64% | 1,134,100 | 801億4771万 | -10.88% | - | 3.98 |
| 12/16 | 733 | 745 | 727 | 733 | +1.81% | 932,300 | 814億8166万 | -9.95% | - | 4.04 |
| 12/15 | 702 | 720 | 701 | 720 | +1.27% | 919,500 | 800億3655万 | -11.98% | - | 3.97 |
| 12/14 | 715 | 719 | 705 | 711 | -1.66% | 1,226,100 | 790億3610万 | -13.71% | - | 3.92 |
| 12/13 | 727 | 733 | 717 | 723 | +0.14% | 934,800 | 803億7004万 | -12.79% | - | 3.99 |
| 12/10 | 743 | 745 | 719 | 722 | -2.83% | 1,119,700 | 802億5888万 | -13.64% | - | 3.98 |
| 12/09 | 760 | 762 | 743 | 743 | -0.93% | 1,021,700 | 825億9328万 | -11.76% | - | 4.1 |
| 12/08 | 760 | 764 | 747 | 750 | +1.35% | 1,831,000 | 833億7141万 | -11.35% | - | 4.14 |
| 12/07 | 720 | 741 | 714 | 740 | +3.35% | 1,825,300 | 822億5979万 | -12.94% | - | 4.08 |
| 12/06 | 741 | 743 | 714 | 716 | -4.28% | 1,904,500 | 795億9191万 | -15.96% | - | 3.95 |
| 12/03 | 747 | 749 | 731 | 748 | +3.17% | 1,408,700 | 831億4909万 | -12.62% | - | 4.12 |
| 12/02 | 759 | 761 | 725 | 725 | -5.6% | 2,215,300 | 805億9236万 | -15.6% | - | 4 |
| 12/01 | 790 | 791 | 763 | 768 | -3.4% | 2,358,100 | 843億1310万 | -11.01% | - | 4.18 |
| 11/30 | 853 | 857 | 795 | 795 | -3.87% | 1,818,600 | 872億7723万 | -8.09% | - | 4.33 |
| 11/29 | 838 | 856 | 827 | 827 | -3.95% | 1,326,000 | 907億9028万 | -4.61% | - | 4.5 |
| 11/26 | 874 | 881 | 856 | 861 | -1.82% | 759,800 | 945億2289万 | -0.81% | - | 4.69 |
| 11/25 | 894 | 897 | 876 | 877 | -1.24% | 695,900 | 962億7941万 | +1.04% | - | 4.78 |
| 11/24 | 912 | 913 | 885 | 888 | -3.58% | 1,213,900 | 974億8702万 | +2.19% | - | 4.84 |
| 11/22 | 939 | 941 | 907 | 921 | -2.95% | 1,328,500 | 1011億985万 | +6.11% | - | 5.02 |
| 11/19 | 922 | 952 | 908 | 949 | +1.93% | 1,744,200 | 1041億8376万 | +9.58% | - | 5.17 |
| 11/18 | 952 | 964 | 905 | 931 | -3.32% | 1,945,200 | 1022億768万 | +8% | - | 5.07 |
| 11/17 | 956 | 966 | 940 | 963 | +0.21% | 2,177,400 | 1057億2072万 | +12.24% | - | 5.24 |
| 11/16 | 898 | 975 | 898 | 961 | +6.78% | 4,372,700 | 1055億116万 | +12.66% | - | 5.23 |
| 11/15 | 865 | 918 | 863 | 900 | +8.04% | 3,614,800 | 988億441万 | +6.01% | - | 4.9 |
| 11/12 | 833 | 839 | 826 | 833 | -1.07% | 882,000 | 914億4897万 | -1.54% | - | 4.54 |
| 11/11 | 839 | 842 | 821 | 842 | -0.24% | 884,900 | 924億3702万 | -0.47% | - | 4.59 |
| 11/10 | 842 | 852 | 839 | 844 | -0.94% | 684,900 | 926億5658万 | -0.12% | - | 4.6 |
| 11/09 | 856 | 858 | 847 | 852 | -0.7% | 609,800 | 935億3484万 | +0.95% | - | 4.64 |
| 11/08 | 881 | 883 | 853 | 858 | -2.28% | 648,700 | 941億9354万 | +1.66% | - | 4.67 |
| 11/05 | 878 | 883 | 866 | 878 | -0.11% | 692,800 | 963億8919万 | +4.03% | - | 4.78 |
| 11/04 | 862 | 880 | 857 | 879 | +2.69% | 1,057,100 | 964億9898万 | +4.27% | - | 4.79 |
| 11/02 | 839 | 863 | 833 | 856 | +3.01% | 1,097,500 | 939億7397万 | +1.54% | - | 4.66 |
| 11/01 | 812 | 831 | 809 | 831 | +2.97% | 796,400 | 912億2941万 | -1.42% | - | 4.53 |
| 10/29 | 802 | 807 | 782 | 807 | +0.5% | 1,070,000 | 885億9462万 | -4.5% | - | 4.39 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
